Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.770 +0.150 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 6.087 6.169 6.013 6.048 616,791 -0.04(-0.64%)
May 30, 2007 6.020 6.102 5.884 6.087 505,626 +0.07(+1.12%)
May 29, 2007 6.066 6.119 5.970 6.020 699,610 -0.08(-1.34%)
May 25, 2007 6.095 6.144 6.062 6.102 645,988 +0.07(+1.12%)
May 24, 2007 6.198 6.290 5.977 6.034 1,504,219 -0.19(-3.09%)
May 23, 2007 6.226 6.337 6.194 6.226 871,144 +0.00(+0.06%)
May 22, 2007 6.305 6.337 6.194 6.223 834,367 -0.06(-1.02%)
May 21, 2007 6.184 6.372 6.159 6.287 1,192,314 +0.13(+2.14%)
May 18, 2007 6.048 6.191 6.002 6.155 971,818 +0.11(+1.89%)
May 17, 2007 5.916 6.102 5.852 6.041 848,965 +0.12(+2.11%)
May 16, 2007 5.949 5.949 5.760 5.916 664,237 -0.02(-0.36%)
May 15, 2007 5.963 6.055 5.899 5.938 791,694 -0.02(-0.42%)
May 14, 2007 6.027 6.052 5.906 5.963 926,293 -0.06(-1.06%)
May 11, 2007 5.963 6.052 5.884 6.027 725,719 +0.12(+2.11%)
May 10, 2007 6.119 6.119 5.881 5.902 947,829 -0.24(-3.83%)
May 09, 2007 6.066 6.141 5.970 6.137 741,441 +0.05(+0.82%)
May 08, 2007 6.123 6.123 5.924 6.087 574,399 -0.07(-1.21%)
May 07, 2007 6.127 6.323 6.109 6.162 419,429 +0.01(+0.17%)
May 04, 2007 6.198 6.223 6.098 6.152 660,026 -0.04(-0.58%)
May 03, 2007 6.041 6.233 6.038 6.187 756,320 +0.15(+2.48%)
May 02, 2007 6.055 6.134 6.013 6.038 1,013,200 +0.03(+0.47%)
May 01, 2007 5.902 6.048 5.813 6.009 1,083,666 +0.14(+2.30%)
Apr 30, 2007 6.233 6.248 5.870 5.874 1,820,897 -0.37(-5.99%)
Apr 27, 2007 6.276 6.344 6.184 6.248 1,406,801 -0.06(-1.02%)
Apr 26, 2007 6.347 6.383 6.248 6.312 917,747 -0.02(-0.39%)
Apr 25, 2007 6.469 6.501 6.223 6.337 1,574,685 -0.10(-1.50%)
Apr 24, 2007 6.365 6.433 6.280 6.433 782,429 +0.10(+1.57%)
Apr 23, 2007 6.323 6.397 6.312 6.333 711,963 -0.01(-0.17%)
Apr 20, 2007 6.287 6.429 6.258 6.344 841,666 +0.06(+1.02%)
Apr 19, 2007 6.365 6.365 6.201 6.280 1,056,996 -0.15(-2.27%)
Apr 18, 2007 6.657 6.657 6.355 6.426 1,116,353 -0.23(-3.48%)
Apr 17, 2007 6.746 6.746 6.607 6.657 1,268,676 -0.02(-0.32%)
Apr 16, 2007 6.607 6.686 6.558 6.679 915,094 +0.10(+1.57%)
Apr 13, 2007 6.590 6.597 6.472 6.575 820,613 +0.02(+0.38%)
Apr 12, 2007 6.408 6.558 6.362 6.550 1,618,762 +0.16(+2.45%)
Apr 11, 2007 6.408 6.433 6.340 6.394 1,403,059 -0.01(-0.22%)
Apr 10, 2007 6.251 6.408 6.251 6.408 885,181 +0.12(+1.93%)
Apr 09, 2007 6.251 6.326 6.216 6.287 1,598,548 +0.04(+0.57%)
Apr 05, 2007 6.184 6.294 6.180 6.251 1,443,859 +0.07(+1.15%)
Apr 04, 2007 6.091 6.184 6.020 6.180 1,195,402 +0.12(+1.94%)
Apr 03, 2007 6.084 6.127 5.995 6.062 1,122,128 -0.02(-0.29%)
Apr 02, 2007 5.966 6.102 5.949 6.080 1,203,824 +0.15(+2.46%)
Mar 30, 2007 5.998 6.002 5.895 5.934 1,233,864 -0.03(-0.54%)
Mar 29, 2007 5.888 5.984 5.842 5.966 861,318 +0.11(+1.82%)
Mar 28, 2007 5.966 5.966 5.842 5.859 722,631 -0.05(-0.84%)
Mar 27, 2007 5.842 5.941 5.817 5.909 900,622 +0.02(+0.42%)
Mar 26, 2007 5.852 5.952 5.827 5.884 915,221 +0.04(+0.73%)
Mar 23, 2007 5.802 5.927 5.802 5.842 914,345 +0.04(+0.61%)
Mar 22, 2007 5.664 5.806 5.635 5.806 1,262,499 +0.23(+4.09%)
Mar 21, 2007 5.521 5.660 5.464 5.578 2,801,812 +0.20(+3.71%)
Mar 20, 2007 5.493 5.518 5.329 5.379 1,471,934 -0.08(-1.50%)
Mar 19, 2007 5.379 5.542 5.379 5.461 1,132,235 +0.13(+2.47%)
Mar 16, 2007 5.436 5.450 5.293 5.329 1,592,372 -0.10(-1.90%)
Mar 15, 2007 5.450 5.493 5.382 5.432 567,661 -0.01(-0.26%)
Mar 14, 2007 5.354 5.510 5.325 5.446 1,057,838 +0.08(+1.53%)
Mar 13, 2007 5.521 5.567 5.350 5.364 1,514,887 -0.16(-2.84%)
Mar 12, 2007 5.461 5.592 5.439 5.521 1,084,228 -0.01(-0.19%)
Mar 09, 2007 5.578 5.599 5.482 5.532 1,181,646 +0.04(+0.65%)
Mar 08, 2007 5.699 5.699 5.475 5.496 1,362,163 -0.07(-1.34%)
Mar 07, 2007 5.428 5.681 5.400 5.571 2,967,731 +0.28(+5.39%)
Mar 06, 2007 5.200 5.322 5.172 5.286 1,466,599 +0.19(+3.70%)
Mar 05, 2007 5.111 5.272 5.058 5.097 1,892,486 -0.12(-2.25%)
Mar 02, 2007 5.325 5.350 5.208 5.215 1,482,602 -0.14(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.